Welcome, guest! Login Register
Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

TCK – Teck Resources Limited., Cl. B

 Last update: May 18, 2013 at 4:02 p.m.   (Data 15 minutes delayed)
  Last price: 27.980 Net change: 0.210 Bid price: 27.980 Ask price: 28.020 30-day historical volatility: 42.43%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 49,896 Volume: 5,759
13 MAY 20.000 7.950 8.050 8.050 -- 18 0
13 MAY 21.000 6.950 7.050 7.050 -- 12 0
13 MAY 22.000 5.950 6.050 6.050 -- 14 0
13 MAY 23.000 4.950 5.050 5.050 -- 15 0
13 MAY 24.000 3.950 4.100 4.100 -- 29 5
13 MAY 25.000 2.970 3.100 3.100 -- 466 60
13 MAY 26.000 1.960 2.040 2.040 -- 246 68
13 MAY 27.000 0.940 1.050 1.050 -- 1,708 1,466
13 MAY 28.000 0 0.040 0.040 -- 5,818 192
13 MAY 29.000 0 0.070 0.070 -- 765 0
13 MAY 30.000 0 0.050 0.050 -- 1,893 0
13 MAY 31.000 0 0.070 0.070 -- 349 0
13 MAY 32.000 0 0.080 0.080 -- 1,740 0
13 MAY 33.000 0 0.080 0.080 -- 164 0
13 MAY 34.000 0 0.080 0.080 -- 1,447 0
13 MAY 35.000 0 0.040 0.040 -- 1,566 0
13 MAY 36.000 0 0.040 0.040 -- 892 0
13 MAY 37.000 0 0.040 0.040 -- 404 0
13 MAY 38.000 0 0.040 0.040 -- 620 0
13 MAY 39.000 0 0.040 0.040 -- 453 0
13 MAY 40.000 0 0.030 0.030 -- 1,222 0
13 MAY 41.000 0 0.030 0.030 -- 273 0
13 MAY 42.000 0 0.030 0.030 -- 317 0
13 MAY 43.000 0 0.040 0.040 -- 191 0
13 MAY 44.000 0 0.040 0.040 -- 35 0
13 MAY 45.000 0 0.030 0.030 -- 0 0
13 MAY 46.000 0 0.030 0.030 -- 32 0
13 JUN 20.000 7.950 8.100 8.100 51.5% 148 0
13 JUN 21.000 6.950 7.100 7.100 51.6% 6 0
13 JUN 22.000 6.000 6.100 6.100 51.9% 0 0
13 JUN 23.000 5.000 5.100 5.100 52.0% 0 0
13 JUN 24.000 4.050 4.150 4.150 2.9% 10 0
13 JUN 25.000 3.100 3.200 3.200 54.7% 108 0
13 JUN 26.000 2.240 2.360 2.360 58.3% 333 0
13 JUN 27.000 1.540 1.620 1.620 65.3% 88 0
13 JUN 28.000 0.950 1.020 1.020 71.9% 309 176
13 JUN 29.000 0.500 0.590 0.590 62.8% 130 1,385
13 JUN 30.000 0.270 0.320 0.320 57.4% 244 0
13 JUN 31.000 0.140 0.170 0.170 54.3% 3,168 0
13 JUN 32.000 0.070 0.110 0.110 52.9% 65 0
13 JUN 33.000 0.040 0.080 0.080 54.4% 3,775 0
13 JUN 34.000 0.010 0.070 0.070 53.6% 0 0
13 JUN 35.000 0 0.050 0.050 52.9% 0 0
13 JUN 36.000 0 0.050 0.050 53.8% 0 0
13 JUL 22.000 6.000 6.100 6.100 51.9% 0 0
13 JUL 23.000 5.050 5.150 5.150 14.5% 0 0
13 JUL 24.000 4.100 4.200 4.200 53.8% 0 0
13 JUL 25.000 3.250 3.350 3.350 56.4% 0 0
13 JUL 26.000 2.450 2.560 2.560 60.1% 0 0
13 JUL 27.000 1.790 1.870 1.870 66.1% 0 17
13 JUL 28.000 1.240 1.320 1.320 103.3% 15 0
13 JUL 29.000 0.830 0.890 0.890 64.9% 0 2,094
13 JUL 30.000 0.530 0.580 0.580 59.9% 0 6
13 JUL 31.000 0.330 0.380 0.380 56.7% 0 0
13 JUL 32.000 0.200 0.250 0.250 54.6% 0 0
13 JUL 33.000 0.120 0.170 0.170 53.2% 0 0
13 JUL 34.000 0.070 0.120 0.120 -- 0 0
13 AUG 20.000 8.000 8.100 8.100 52.0% 0 0
13 AUG 21.000 7.000 7.150 7.150 52.2% 4 0
13 AUG 22.000 6.050 6.200 6.200 23.2% 0 0
13 AUG 23.000 5.150 5.250 5.250 54.2% 15 0
13 AUG 24.000 4.250 4.350 4.350 55.7% 5 0
13 AUG 25.000 3.450 3.600 3.600 59.0% 46 0
13 AUG 26.000 2.750 2.830 2.830 63.0% 865 0
13 AUG 27.000 2.130 2.210 2.210 112.9% 270 0
13 AUG 28.000 1.590 1.680 1.680 115.4% 142 0
13 AUG 29.000 1.180 1.240 1.240 111.3% 299 32
13 AUG 30.000 0.840 0.940 0.940 63.0% 258 10
13 AUG 31.000 0.600 0.660 0.660 59.5% 391 4
13 AUG 32.000 0.420 0.480 0.480 57.1% 296 0
13 AUG 33.000 0.290 0.350 0.350 55.4% 672 0
13 AUG 34.000 0.200 0.250 0.250 54.1% 306 0
13 AUG 35.000 0.130 0.180 0.180 -- 351 0
13 AUG 36.000 0.080 0.160 0.160 -- 370 0
13 AUG 37.000 0.050 0.100 0.100 53.5% 274 0
13 AUG 38.000 0.030 0.090 0.090 53.1% 363 0
13 AUG 39.000 0.020 0.080 0.080 52.9% 257 0
13 AUG 40.000 0 0.080 0.080 52.7% 331 0
13 AUG 41.000 0 0.070 0.070 52.7% 73 0
13 AUG 42.000 0 0.070 0.070 53.1% 175 0
13 AUG 43.000 0 0.070 0.070 53.6% 77 0
13 AUG 44.000 0 0.070 0.070 54.2% 47 0
13 AUG 45.000 0 0.070 0.070 -- 25 0
13 AUG 46.000 0 0.070 0.070 -- 90 0
13 NOV 20.000 8.100 8.300 8.300 34.9% 5 0
13 NOV 21.000 7.200 7.350 7.350 54.8% 9 0
13 NOV 22.000 6.350 6.500 6.500 56.2% 10 0
13 NOV 23.000 5.600 5.750 5.750 103.2% 2 0
13 NOV 24.000 4.850 5.000 5.000 113.2% 0 0
13 NOV 25.000 4.150 4.300 4.300 112.4% 18 0
13 NOV 26.000 3.500 3.650 3.650 115.8% 51 0
13 NOV 27.000 2.960 3.050 3.050 111.2% 30 0
13 NOV 28.000 2.460 2.540 2.540 111.6% 35 0
13 NOV 29.000 2.010 2.100 2.100 110.2% 49 0
13 NOV 30.000 1.610 1.750 1.750 107.3% 60 0
13 NOV 31.000 1.280 1.430 1.430 110.1% 93 0
13 NOV 32.000 1.040 1.140 1.140 104.0% 245 7
13 NOV 33.000 0.890 0.900 0.900 59.7% 329 123
13 NOV 34.000 0.660 0.700 0.700 57.6% 54 8
13 NOV 35.000 0.510 0.570 0.570 56.3% 62 0
13 NOV 36.000 0.370 0.460 0.460 55.0% 72 0
13 NOV 37.000 0.310 0.410 0.410 54.6% 40 0
13 NOV 38.000 0.250 0.310 0.310 -- 18 0
14 JAN 23.000 5.800 6.000 6.000 107.2% 250 0
14 JAN 24.000 5.100 5.250 5.250 111.6% 0 0
14 JAN 25.000 4.450 4.600 4.600 109.6% 155 0
14 JAN 26.000 3.850 4.000 4.000 111.4% 56 50
14 JAN 27.000 3.250 3.400 3.400 106.0% 30 0
14 JAN 28.000 2.800 2.960 2.960 107.0% 93 0
14 JAN 29.000 2.380 2.480 2.480 106.0% 180 0
14 JAN 30.000 2.000 2.120 2.120 104.6% 3,423 0
14 JAN 32.000 1.390 1.500 1.500 105.1% 234 10
14 JAN 34.000 0.950 1.020 1.020 59.2% 247 6
14 JAN 36.000 0.640 0.720 0.720 56.7% 196 0
14 JAN 38.000 0.430 0.500 0.500 54.9% 256 20
14 JAN 40.000 0.300 0.340 0.340 -- 3,592 0
14 JAN 42.000 0.200 0.270 0.270 -- 231 0
14 JAN 44.000 0.140 0.190 0.190 -- 152 20
14 JAN 46.000 0.100 0.160 0.160 53.8% 127 0
14 JAN 48.000 0.070 0.100 0.100 52.8% 181 0
14 JAN 50.000 0.040 0.110 0.110 52.8% 208 0
14 JAN 52.000 0.040 0.100 0.100 52.9% 200 0
14 JAN 54.000 0.020 0.160 0.160 54.3% 113 0
14 JAN 56.000 0 0.080 0.080 52.2% 337 0
15 JAN 23.000 6.850 7.300 7.300 97.1% 20 0
15 JAN 24.000 6.250 6.700 6.700 97.1% 0 0
15 JAN 25.000 5.700 6.200 6.200 94.4% 83 0
15 JAN 26.000 5.050 5.450 5.450 92.5% 50 0
15 JAN 27.000 4.700 5.100 5.100 93.8% 23 0
15 JAN 28.000 4.250 4.650 4.650 93.6% 58 0
15 JAN 29.000 3.800 4.200 4.200 92.9% 1 0
15 JAN 30.000 3.450 3.650 3.650 91.8% 219 0
15 JAN 32.000 2.720 3.100 3.100 91.1% 26 0
15 JAN 34.000 2.170 2.540 2.540 89.6% 66 0
15 JAN 36.000 1.770 2.000 2.000 90.9% 14 0
15 JAN 38.000 1.360 1.500 1.500 87.1% 2,584 0
15 JAN 40.000 1.040 1.280 1.280 87.7% 24 0
15 JAN 42.000 0.780 1.010 1.010 62.2% 195 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 17,467 Volume: 342
13 MAY 20.000 0 0.030 0.030 -- 0 0
13 MAY 21.000 0 0.030 0.030 -- 0 0
13 MAY 22.000 0 0.030 0.030 -- 10 0
13 MAY 23.000 0 0.050 0.050 -- 55 0
13 MAY 24.000 0 0.050 0.050 -- 191 0
13 MAY 25.000 0 0.050 0.050 -- 490 0
13 MAY 26.000 0 0.030 0.030 -- 262 0
13 MAY 27.000 0 0.040 0.040 -- 276 0
13 MAY 28.000 0 0.060 0.060 -- 255 45
13 MAY 29.000 0.970 1.090 1.090 -- 137 25
13 MAY 30.000 1.970 2.090 2.090 -- 234 32
13 MAY 31.000 2.970 3.100 3.100 -- 104 0
13 MAY 32.000 3.950 4.100 4.100 -- 167 42
13 MAY 33.000 5.000 5.100 5.100 -- 60 0
13 MAY 34.000 5.950 6.100 6.100 -- 159 40
13 MAY 35.000 6.950 7.150 7.150 -- 413 34
13 MAY 36.000 7.950 8.100 8.100 -- 191 1
13 MAY 37.000 8.950 9.150 9.150 -- 173 0
13 MAY 38.000 9.950 10.100 10.100 -- 20 0
13 MAY 39.000 10.950 11.100 11.100 -- 18 0
13 MAY 40.000 11.950 12.100 12.100 -- 10 0
13 MAY 41.000 12.950 13.100 13.100 -- 3 0
13 MAY 42.000 13.950 14.100 14.100 -- 49 0
13 MAY 43.000 14.950 15.100 15.100 -- 9 0
13 MAY 44.000 15.950 16.100 16.100 -- 0 0
13 MAY 45.000 16.950 17.100 17.100 -- 0 0
13 MAY 46.000 17.950 18.100 18.100 -- 10 0
13 JUN 20.000 0.010 0.050 0.050 50.4% 17 0
13 JUN 21.000 0.020 0.070 0.070 50.5% 19 0
13 JUN 22.000 0.020 0.070 0.070 50.6% 30 0
13 JUN 23.000 0.060 0.120 0.120 51.2% 425 0
13 JUN 24.000 0.150 0.190 0.190 -- 14 0
13 JUN 25.000 0.280 0.330 0.330 55.6% 1,599 0
13 JUN 26.000 0.480 0.550 0.550 60.5% 148 0
13 JUN 27.000 0.800 0.880 0.880 68.7% 48 0
13 JUN 28.000 1.270 1.350 1.350 122.2% 394 0
13 JUN 29.000 1.890 2.010 2.010 69.8% 55 6
13 JUN 30.000 2.650 2.740 2.740 64.7% 14 2
13 JUN 31.000 3.500 3.650 3.650 63.0% 5 0
13 JUN 32.000 4.450 4.550 4.550 62.7% 0 0
13 JUN 33.000 5.400 5.550 5.550 77.1% 0 0
13 JUN 34.000 6.400 6.550 6.550 83.6% 0 30
13 JUN 35.000 7.350 7.500 7.500 87.0% 0 0
13 JUN 36.000 8.350 8.500 8.500 98.4% 5 0
13 JUL 22.000 0.140 0.180 0.180 51.6% 0 0
13 JUL 23.000 0.220 0.270 0.270 14.6% 0 0
13 JUL 24.000 0.350 0.400 0.400 55.0% 0 0
13 JUL 25.000 0.530 0.590 0.590 58.2% 0 0
13 JUL 26.000 0.790 0.860 0.860 63.1% 0 0
13 JUL 27.000 1.150 1.250 1.250 122.4% 0 7
13 JUL 28.000 1.620 1.720 1.720 128.4% 0 0
13 JUL 29.000 2.220 2.290 2.290 122.2% 0 0
13 JUL 30.000 2.920 3.050 3.050 65.3% 0 0
13 JUL 31.000 3.700 3.800 3.800 61.8% 0 0
13 JUL 32.000 4.550 4.700 4.700 60.2% 0 0
13 JUL 33.000 5.450 5.600 5.600 59.0% 0 0
13 JUL 34.000 6.450 6.600 6.600 -- 0 0
13 AUG 20.000 0.120 0.170 0.170 51.2% 45 0
13 AUG 21.000 0.190 0.230 0.230 51.7% 50 0
13 AUG 22.000 0.270 0.330 0.330 23.0% 59 0
13 AUG 23.000 0.400 0.470 0.470 54.7% 5 0
13 AUG 24.000 0.570 0.630 0.630 57.1% 75 0
13 AUG 25.000 0.800 0.870 0.870 60.6% 176 7
13 AUG 26.000 1.100 1.200 1.200 121.6% 151 0
13 AUG 27.000 1.480 1.550 1.550 119.6% 117 0
13 AUG 28.000 1.960 2.080 2.080 123.6% 212 0
13 AUG 29.000 2.530 2.640 2.640 119.8% 371 0
13 AUG 30.000 3.200 3.300 3.300 110.9% 344 10
13 AUG 31.000 3.900 4.050 4.050 62.2% 158 0
13 AUG 32.000 4.750 4.900 4.900 60.4% 251 0
13 AUG 33.000 5.600 5.750 5.750 58.6% 288 0
13 AUG 34.000 6.550 6.700 6.700 58.4% 164 0
13 AUG 35.000 7.450 7.600 7.600 -- 51 0
13 AUG 36.000 8.450 8.600 8.600 -- 381 0
13 AUG 37.000 9.400 9.550 9.550 64.8% 20 0
13 AUG 38.000 10.400 10.550 10.550 66.8% 2 0
13 AUG 39.000 11.400 11.550 11.550 69.1% 90 0
13 AUG 40.000 12.350 12.500 12.500 68.5% 64 0
13 AUG 41.000 13.350 13.500 13.500 71.4% 10 0
13 AUG 42.000 14.350 14.500 14.500 74.9% 0 0
13 AUG 43.000 15.350 15.500 15.500 79.2% 0 0
13 AUG 44.000 16.350 16.500 16.500 84.3% 0 0
13 AUG 45.000 17.350 17.500 17.500 18.9% 8 0
13 AUG 46.000 18.350 18.500 18.500 26.5% 10 0
13 NOV 20.000 0.400 0.450 0.450 33.3% 22 0
13 NOV 21.000 0.530 0.590 0.590 54.2% 10 0
13 NOV 22.000 0.690 0.750 0.750 55.7% 83 0
13 NOV 23.000 0.890 0.960 0.960 57.8% 80 0
13 NOV 24.000 1.140 1.210 1.210 109.4% 35 0
13 NOV 25.000 1.440 1.510 1.510 109.6% 66 0
13 NOV 26.000 1.790 1.870 1.870 113.5% 79 0
13 NOV 27.000 2.220 2.300 2.300 109.3% 141 0
13 NOV 28.000 2.710 2.790 2.790 109.7% 10 0
13 NOV 29.000 3.250 3.350 3.350 108.3% 62 4
13 NOV 30.000 3.850 4.000 4.000 105.3% 78 0
13 NOV 31.000 4.500 4.650 4.650 107.0% 30 10
13 NOV 32.000 5.250 5.400 5.400 92.1% 7 0
13 NOV 33.000 6.050 6.200 6.200 58.9% 0 0
13 NOV 34.000 6.850 7.000 7.000 57.0% 25 4
13 NOV 35.000 7.750 7.900 7.900 56.2% 177 30
13 NOV 36.000 8.650 8.800 8.800 55.3% 0 0
13 NOV 37.000 9.550 9.700 9.700 54.4% 20 0
13 NOV 38.000 10.500 10.650 10.650 -- 4 0
14 JAN 23.000 1.280 1.360 1.360 105.8% 179 0
14 JAN 24.000 1.580 1.650 1.650 111.2% 44 3
14 JAN 25.000 1.920 2.000 2.000 109.3% 546 0
14 JAN 26.000 2.310 2.410 2.410 111.3% 79 0
14 JAN 27.000 2.780 2.870 2.870 107.3% 296 0
14 JAN 28.000 3.300 3.400 3.400 107.9% 158 0
14 JAN 29.000 3.850 4.000 4.000 107.5% 160 0
14 JAN 30.000 4.500 4.750 4.750 107.8% 295 0
14 JAN 32.000 5.850 6.000 6.000 107.3% 695 0
14 JAN 34.000 7.450 7.600 7.600 107.4% 201 0
14 JAN 36.000 9.100 9.300 9.300 58.1% 285 0
14 JAN 38.000 10.900 11.100 11.100 56.8% 40 0
14 JAN 40.000 12.750 12.950 12.950 -- 166 0
14 JAN 42.000 14.650 14.850 14.850 -- 84 0
14 JAN 44.000 16.550 16.750 16.750 -- 76 0
14 JAN 46.000 18.500 18.700 18.700 58.7% 0 0
14 JAN 48.000 20.450 20.650 20.650 58.5% 34 0
14 JAN 50.000 22.400 22.600 22.600 58.3% 45 0
14 JAN 52.000 24.400 24.600 24.600 59.9% 10 0
14 JAN 54.000 26.350 26.550 26.550 59.6% 57 0
14 JAN 56.000 28.350 28.550 28.550 61.7% 280 0
15 JAN 23.000 2.790 3.150 3.150 94.6% 35 0
15 JAN 24.000 3.250 3.600 3.600 95.5% 0 0
15 JAN 25.000 3.700 3.900 3.900 92.0% 2,893 10
15 JAN 26.000 4.050 4.400 4.400 91.7% 68 0
15 JAN 27.000 4.600 5.000 5.000 92.4% 11 0
15 JAN 28.000 5.100 5.450 5.450 91.5% 76 0
15 JAN 29.000 5.700 6.150 6.150 92.1% 20 0
15 JAN 30.000 6.400 6.700 6.700 92.0% 75 0
15 JAN 32.000 7.600 7.950 7.950 90.2% 98 0
15 JAN 34.000 9.000 9.400 9.400 88.8% 65 0
15 JAN 36.000 10.550 10.950 10.950 90.8% 150 0
15 JAN 38.000 12.100 12.600 12.600 88.4% 113 0
15 JAN 40.000 13.750 14.200 14.200 87.9% 0 0
15 JAN 42.000 15.450 15.850 15.850 62.1% 33 0
Top of page

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.